Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 31.15 | 31.15 | 31.15 | 0 | +0.20(+0.65%) | |
Mar 28, 2018 | 31.60 | 32.05 | 30.80 | 30.95 | 626,569 | -0.45(-1.43%) |
Mar 27, 2018 | 31.95 | 32.25 | 31.05 | 31.40 | 610,109 | -0.40(-1.26%) |
Mar 26, 2018 | 32.75 | 32.75 | 31.48 | 31.80 | 796,848 | -0.50(-1.55%) |
Mar 23, 2018 | 32.05 | 32.65 | 31.55 | 32.30 | 823,707 | +0.30(+0.94%) |
Mar 22, 2018 | 32.20 | 32.75 | 31.15 | 32.00 | 916,229 | -0.25(-0.78%) |
Mar 21, 2018 | 29.90 | 32.40 | 29.35 | 32.25 | 1,466,676 | +2.27(+7.59%) |
Mar 20, 2018 | 30.65 | 31.25 | 29.05 | 29.98 | 958,172 | -0.70(-2.28%) |
Mar 19, 2018 | 29.40 | 30.75 | 27.80 | 30.68 | 2,311,330 | -0.22(-0.73%) |
Mar 16, 2018 | 30.15 | 31.05 | 30.15 | 30.90 | 1,023,395 | +0.75(+2.49%) |
Mar 15, 2018 | 30.45 | 30.60 | 29.65 | 30.15 | 831,976 | -0.40(-1.31%) |
Mar 14, 2018 | 31.90 | 32.15 | 29.70 | 30.55 | 853,822 | -1.30(-4.08%) |
Mar 13, 2018 | 32.25 | 33.15 | 31.70 | 31.85 | 1,248,845 | -0.40(-1.24%) |
Mar 12, 2018 | 31.95 | 32.75 | 31.25 | 32.25 | 809,232 | +0.35(+1.10%) |
Mar 09, 2018 | 31.75 | 32.25 | 31.30 | 31.90 | 451,822 | +0.20(+0.63%) |
Mar 08, 2018 | 31.60 | 32.05 | 31.25 | 31.70 | 457,391 | +0.05(+0.16%) |
Mar 07, 2018 | 31.25 | 32.10 | 30.75 | 31.65 | 529,058 | +0.27(+0.88%) |
Mar 06, 2018 | 31.85 | 32.25 | 31.05 | 31.38 | 1,022,480 | -0.50(-1.57%) |
Mar 05, 2018 | 33.25 | 33.55 | 31.35 | 31.88 | 961,921 | -1.38(-4.14%) |
Mar 02, 2018 | 32.35 | 33.65 | 32.00 | 33.25 | 723,872 | +0.55(+1.68%) |
Mar 01, 2018 | 31.00 | 33.45 | 30.89 | 32.70 | 1,143,616 | +1.40(+4.47%) |
Feb 28, 2018 | 31.80 | 32.65 | 30.55 | 31.30 | 1,251,403 | +0.10(+0.32%) |
Feb 27, 2018 | 31.95 | 32.40 | 30.80 | 31.20 | 967,770 | -0.60(-1.89%) |
Feb 26, 2018 | 31.45 | 32.25 | 31.00 | 31.80 | 640,449 | +0.55(+1.76%) |
Feb 23, 2018 | 30.90 | 31.35 | 30.30 | 31.25 | 684,390 | +0.70(+2.29%) |
Feb 22, 2018 | 30.30 | 30.85 | 29.65 | 30.55 | 845,419 | +0.40(+1.33%) |
Feb 21, 2018 | 30.85 | 31.65 | 30.00 | 30.15 | 835,200 | -1.10(-3.52%) |
Feb 20, 2018 | 29.70 | 31.95 | 29.70 | 31.25 | 1,119,739 | +1.10(+3.65%) |
Feb 16, 2018 | 30.15 | 30.15 | 30.15 | 0 | -5.95(-16.48%) | |
Feb 14, 2018 | 36.10 | 36.10 | 36.10 | 398,356 | +0.20(+0.56%) | |
Feb 13, 2018 | 37.10 | 37.20 | 35.65 | 35.90 | 1,109,499 | -0.45(-1.24%) |
Feb 12, 2018 | 37.55 | 40.25 | 35.05 | 36.35 | 3,059,001 | -1.05(-2.81%) |
Feb 09, 2018 | 36.35 | 38.45 | 35.90 | 37.40 | 1,505,257 | +1.60(+4.47%) |
Feb 08, 2018 | 38.15 | 39.10 | 35.40 | 35.80 | 1,588,937 | -2.20(-5.79%) |
Feb 07, 2018 | 37.60 | 39.20 | 37.60 | 38.00 | 810,756 | +0.40(+1.06%) |
Feb 06, 2018 | 36.40 | 38.35 | 36.40 | 37.60 | 584,819 | -0.70(-1.83%) |
Feb 05, 2018 | 38.15 | 39.65 | 37.90 | 38.30 | 897,069 | -0.20(-0.52%) |
Feb 02, 2018 | 38.35 | 39.80 | 37.80 | 38.50 | 1,916,270 | -0.45(-1.16%) |
Feb 01, 2018 | 39.65 | 36.05 | 38.95 | 1,438,822 | +2.55(+7.01%) | |
Jan 31, 2018 | 36.60 | 36.95 | 35.35 | 36.40 | 1,130,993 | -0.05(-0.14%) |
Jan 30, 2018 | 37.45 | 37.55 | 36.40 | 36.45 | 648,759 | -1.60(-4.20%) |
Jan 29, 2018 | 39.70 | 40.00 | 37.85 | 38.05 | 1,051,995 | -2.15(-5.35%) |
Jan 26, 2018 | 38.90 | 40.40 | 38.40 | 40.20 | 826,945 | +1.55(+4.01%) |
Jan 25, 2018 | 39.10 | 39.10 | 38.05 | 38.65 | 576,684 | -0.30(-0.77%) |
Jan 24, 2018 | 39.00 | 39.20 | 38.00 | 38.95 | 621,740 | -0.10(-0.26%) |
Jan 23, 2018 | 39.30 | 39.60 | 38.85 | 39.05 | 487,201 | -0.30(-0.76%) |
Jan 22, 2018 | 38.85 | 39.70 | 38.55 | 39.35 | 783,607 | +0.60(+1.55%) |
Jan 19, 2018 | 39.40 | 39.40 | 37.50 | 38.75 | 1,014,068 | -0.35(-0.90%) |
Jan 18, 2018 | 40.10 | 40.65 | 39.00 | 39.10 | 706,559 | -1.20(-2.98%) |
Jan 17, 2018 | 40.45 | 40.90 | 39.80 | 40.30 | 514,239 | +0.00(+0.00%) |
Jan 16, 2018 | 41.45 | 41.80 | 40.25 | 40.30 | 495,298 | -1.20(-2.89%) |
Jan 12, 2018 | 41.50 | 41.50 | 41.50 | 0 | -0.73(-1.72%) | |
Jan 11, 2018 | 41.75 | 42.50 | 41.50 | 42.23 | 740,152 | +0.73(+1.75%) |
Jan 10, 2018 | 41.50 | 1,651,873 | -1.25(-2.92%) | |||
Jan 09, 2018 | 42.70 | 43.80 | 42.65 | 42.75 | 485,961 | +0.05(+0.12%) |
Jan 08, 2018 | 42.50 | 43.20 | 41.70 | 42.70 | 521,633 | +0.25(+0.59%) |
Jan 05, 2018 | 42.80 | 42.80 | 41.25 | 42.45 | 752,735 | -0.45(-1.05%) |
Jan 04, 2018 | 47.45 | 47.45 | 41.95 | 42.90 | 1,920,608 | -3.45(-7.44%) |
Jan 03, 2018 | 46.30 | 47.00 | 45.80 | 46.35 | 1,064,501 | +0.05(+0.11%) |